Brookfield Business Partners LP (BBU) Historical Stock Data
23.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBU is down -0.31% a day on average. There have been 15 days where Brookfield Business Partners LP closed green and 15 days where BBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.94 | 23.56 | ↓$0.38 (-1.59%) | 23.54 | 24.20 | 10.27K |
| 2024-11-19 | 24.41 | 24.16 | ↓$0.25 (-1.02%) | 23.94 | 24.54 | 40.15K |
| 2024-11-18 | 25.40 | 24.41 | ↓$0.99 (-3.90%) | 24.15 | 25.41 | 19.82K |
| 2024-11-15 | 25.50 | 25.15 | ↓$0.35 (-1.37%) | 24.55 | 25.50 | 18.77K |
| 2024-11-14 | 24.82 | 25.23 | ↑$0.41 (1.65%) | 24.42 | 25.29 | 7.17K |
| 2024-11-13 | 24.80 | 24.45 | ↓$0.35 (-1.41%) | 24.32 | 25.02 | 5.26K |
| 2024-11-12 | 25.25 | 24.45 | ↓$0.80 (-3.17%) | 24.27 | 25.34 | 22.01K |
| 2024-11-11 | 25.08 | 25.03 | ↓$0.05 (-0.20%) | 24.02 | 25.35 | 33.60K |
| 2024-11-08 | 24.50 | 25.02 | ↑$0.52 (2.12%) | 24.09 | 25.64 | 25.19K |
| 2024-11-07 | 24.26 | 24.52 | ↑$0.26 (1.07%) | 23.44 | 24.52 | 7.61K |
| 2024-11-06 | 23.74 | 24.19 | ↑$0.45 (1.90%) | 23.74 | 24.66 | 14.06K |
| 2024-11-05 | 22.75 | 23.55 | ↑$0.81 (3.54%) | 22.71 | 23.58 | 11.96K |
| 2024-11-04 | 22.35 | 22.65 | ↑$0.30 (1.34%) | 22.35 | 22.97 | 8.09K |
| 2024-11-01 | 22.79 | 22.43 | ↓$0.36 (-1.58%) | 22.20 | 22.86 | 4.15K |
| 2024-10-31 | 22.07 | 22.26 | ↑$0.19 (0.86%) | 21.69 | 22.70 | 8.53K |
| 2024-10-30 | 21.68 | 22.00 | ↑$0.32 (1.50%) | 21.67 | 22.64 | 10.96K |
| 2024-10-29 | 21.57 | 21.67 | ↑$0.10 (0.46%) | 21.22 | 21.72 | 11.58K |
| 2024-10-28 | 21.75 | 21.52 | ↓$0.23 (-1.06%) | 21.12 | 21.92 | 19.96K |
| 2024-10-25 | 22.17 | 21.68 | ↓$0.49 (-2.21%) | 21.65 | 22.29 | 19.74K |
| 2024-10-24 | 22.86 | 22.20 | ↓$0.66 (-2.89%) | 22.04 | 22.89 | 9.03K |
| 2024-10-23 | 23.52 | 22.55 | ↓$0.97 (-4.12%) | 22.55 | 23.52 | 13.94K |
| 2024-10-22 | 23.00 | 23.10 | ↑$0.10 (0.43%) | 22.45 | 23.10 | 13.54K |
| 2024-10-21 | 23.86 | 23.35 | ↓$0.51 (-2.14%) | 23.35 | 24.02 | 10.19K |
| 2024-10-18 | 24.08 | 23.72 | ↓$0.36 (-1.50%) | 23.72 | 24.18 | 15.43K |
| 2024-10-17 | 24.65 | 23.98 | ↓$0.67 (-2.72%) | 23.82 | 24.96 | 20.63K |
| 2024-10-16 | 24.23 | 24.35 | ↑$0.12 (0.50%) | 24.23 | 24.87 | 16.02K |
| 2024-10-15 | 23.56 | 24.22 | ↑$0.66 (2.80%) | 23.32 | 24.60 | 16.78K |
| 2024-10-14 | 23.35 | 23.75 | ↑$0.40 (1.71%) | 23.35 | 23.75 | 2.31K |
| 2024-10-11 | 22.90 | 23.31 | ↑$0.41 (1.78%) | 22.72 | 23.31 | 11.55K |
| 2024-10-10 | 22.59 | 22.60 | ↑$0.01 (0.04%) | 22.42 | 22.80 | 17.59K |
Create an account or log in to view more rows.
$BBU power hour will be fucking crazy
$BBU I bought the dip
$BBU pump up the volume
$BBU used to this fuckery!! Not leaving no chance !
$BBU COME ON!!! Ugh!
$BBU bear trap?
$BBU this is my only green stonk!
I really like this stonk.
$BBU up we go
$BBU Holding.
$BBU hang tight
ignore fud and buy dips if you can
everyone be okay????